TOPIX コンポジット 1500 日足 時系列データ (2011年)

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2011-12-30915.79921.03914.06921.03
2011-12-29908.69913.82906.12912.81
2011-12-28914.46916.53911.54911.97
2011-12-27914.91916.93913.96915.51
2011-12-26922.47922.70917.56918.29
2011-12-22915.22916.86912.39914.07
2011-12-21919.19919.60915.04917.31
2011-12-20907.64910.85907.40908.20
2011-12-19910.81910.94900.41905.54
2011-12-16918.97920.00913.80914.62
2011-12-15925.43926.57916.47916.47
2011-12-14933.61934.59928.97931.58
2011-12-13931.89940.13930.45936.30
2011-12-12945.49947.13942.58943.87
2011-12-09930.61937.74930.45933.05
2011-12-08943.02946.04938.49941.91
2011-12-07937.56948.75935.42947.64
2011-12-06942.24945.18932.95932.95
2011-12-05946.79947.23942.23946.34
2011-12-02937.87941.01934.91940.70
2011-12-01936.74943.59933.90935.47
2011-11-30916.39921.04911.62920.88
2011-11-29912.50922.63910.01922.43
2011-11-28903.37909.70902.65904.76
2011-11-25889.94899.25889.83893.24
2011-11-24894.63900.04890.97892.59
2011-11-22897.52909.54897.52907.40
2011-11-21906.27909.11905.57906.50
2011-11-18909.58912.00907.26910.17
2011-11-17910.86920.99907.47919.95
2011-11-16923.56924.87914.84915.39
2011-11-15925.22929.08922.84923.99
2011-11-14933.07935.31927.84930.24
2011-11-11924.84926.87918.18921.74
2011-11-10929.66929.97920.08923.22
2011-11-09940.43947.76936.78947.37
2011-11-08945.05948.01931.69933.00
2011-11-07948.45948.69944.43948.69
2011-11-04945.87951.73942.31950.69
2011-11-02942.01942.01932.10933.68
2011-11-01957.71962.03952.52953.83
2011-10-31971.34984.90965.92965.92
2011-10-28978.82982.47973.35975.25
2011-10-27945.84964.51940.86964.30
2011-10-26937.50949.58931.02943.63
2011-10-25957.81957.98944.56945.16
2011-10-24947.08955.05947.08954.96
2011-10-21941.50943.74937.82940.74
2011-10-20947.79947.79938.85943.03
2011-10-19955.79957.98947.59949.93
2011-10-18951.14954.27947.65949.60
2011-10-17959.91965.58958.13963.08
2011-10-14951.96952.88946.45946.54
2011-10-13961.86963.24958.23959.20
2011-10-12948.74954.27944.64952.39
2011-10-11950.97958.09950.38954.37
2011-10-07939.07946.29936.75937.36
2011-10-06925.91935.74925.81931.42
2011-10-05934.17934.98916.12918.00
2011-10-04931.41932.23922.44930.52
2011-10-03946.46947.44930.20944.33
2011-09-30965.29967.85955.01962.11
2011-09-29944.96963.51944.64963.51
2011-09-28943.86954.98943.80953.13
2011-09-27933.62946.17932.37946.17
2011-09-26940.50940.60919.36921.26
2011-09-22947.46947.48936.54941.06
2011-09-21954.74959.25953.59957.00
2011-09-20961.12961.16952.33954.33
2011-09-16960.98971.16960.09970.87
2011-09-15948.70954.10947.27950.17
2011-09-14947.60952.40936.03937.42
2011-09-13942.07950.08937.79947.69
2011-09-12938.65939.07933.87936.85
2011-09-09953.92961.16953.77955.09
2011-09-08962.83964.41953.18957.28
2011-09-07949.21954.56945.94952.51
2011-09-06947.81948.33935.89936.76
2011-09-05961.04963.21952.33955.27
2011-09-02976.28978.60968.70972.96
2011-09-01980.57987.13978.99983.72
2011-08-31969.69974.69966.21973.97
2011-08-30970.67977.38968.69969.76
2011-08-29957.19967.64949.89959.06
2011-08-26949.22955.91948.00955.62
2011-08-25947.70959.70947.08950.25
2011-08-24956.52959.76935.92938.11
2011-08-23945.69950.27938.82948.41
2011-08-22946.14951.50938.11938.88
2011-08-19952.05955.62947.26950.06
2011-08-18980.36980.36968.19969.84
2011-08-17980.47983.37974.73981.66
2011-08-16987.76990.90981.35984.74
2011-08-15983.45985.48976.67982.28
2011-08-12985.26985.42967.48970.99
2011-08-11964.27974.41960.59974.41
2011-08-10990.86992.50980.13981.88
2011-08-09969.46973.88941.19973.88
2011-08-08998.041000.97985.90989.67
2011-08-051023.371023.371004.101012.53
2011-08-041048.461056.241041.781044.63
2011-08-031051.431051.431043.171045.14
2011-08-021068.731070.131064.481066.88
2011-08-011070.911085.291070.891076.67
2011-07-291069.301072.371063.601063.60
2011-07-281074.711076.861068.091072.43
2011-07-271089.141089.141080.641086.04
2011-07-261091.811099.221089.881094.98
2011-07-251094.971095.551088.631089.56
2011-07-221096.171100.711093.401098.31
2011-07-211089.671089.941084.851087.30
2011-07-201090.331093.281085.801087.99
2011-07-191080.591083.751078.201079.25
2011-07-151082.241088.131082.221086.37
2011-07-141084.681089.771079.691083.23
2011-07-131079.041090.621078.921087.87
2011-07-121086.091089.201081.411083.64
2011-07-111099.101103.641098.021100.07
2011-07-081110.031111.841104.991105.39
2011-07-071099.791103.651097.331100.48
2011-07-061094.351104.351091.741104.35
2011-07-051092.561096.581092.101093.81
2011-07-041091.171095.441089.771092.44
2011-07-011080.551083.031077.361079.47
2011-06-301073.301074.831067.441073.58
2011-06-291061.401067.141059.511067.14
2011-06-281052.761056.191047.781049.72
2011-06-271050.611050.611042.511043.75
2011-06-241045.831054.761045.361053.34
2011-06-231041.351050.221040.171043.60
2011-06-221036.341050.821036.341048.01
2011-06-211025.811031.221022.011031.22
2011-06-201021.331026.761018.851019.98
2011-06-171029.871030.081013.661018.10
2011-06-161032.911036.291027.051027.05
2011-06-151045.111045.961037.871042.55
2011-06-141026.331041.481025.951040.30
2011-06-131022.181027.911020.271026.91
2011-06-101034.861041.511031.061033.41
2011-06-091025.081028.191020.441027.80
2011-06-081027.261030.751024.301029.70
2011-06-071020.261029.881018.101028.82
2011-06-061029.651032.801018.891021.51
2011-06-031043.221047.141032.131032.35
2011-06-021045.351045.791040.951043.97
2011-06-011061.021061.491055.171061.24
2011-05-311040.561060.081040.181060.08
2011-05-301040.411044.991035.431041.37
2011-05-271042.441049.651038.911042.92
2011-05-261040.341046.711039.651045.68
2011-05-251039.431041.141032.951033.87
2011-05-241027.291036.791027.251035.64
2011-05-231041.601041.601032.191033.77
2011-05-201049.741054.441046.531046.53
2011-05-191064.451065.891049.901051.73
2011-05-181050.941061.951049.941059.41
2011-05-171045.411049.791041.881047.92
2011-05-161054.451055.441048.611048.80
2011-05-131076.471076.641053.341061.90
2011-05-121076.881084.251073.761073.76
2011-05-111090.991092.511082.761084.23
2011-05-101080.321086.361075.971082.74
2011-05-091087.341087.631076.431078.64
2011-05-061081.031084.471076.251082.81
2011-05-021089.751095.571087.911094.30
2011-04-281067.711076.971064.641076.97
2011-04-271059.991067.431058.021061.80
2011-04-261059.281059.281051.571053.90
2011-04-251065.851071.851061.421062.81
2011-04-221058.001068.421055.531064.72
2011-04-211064.811067.351058.831064.14
2011-04-201054.031060.801052.001058.36
2011-04-191046.641050.651042.521046.19
2011-04-181064.471066.111057.281057.28
2011-04-151069.221070.371062.981063.57
2011-04-141062.991072.951060.241070.44
2011-04-131056.101069.361056.101067.78
2011-04-121065.211066.321055.831060.09
2011-04-111074.781082.211073.461077.57
2011-04-081058.931081.971053.291078.59
2011-04-071068.381074.551062.331063.38
2011-04-061074.241074.241058.401061.45
2011-04-051087.131087.131064.241070.96
2011-04-041096.041098.221086.631086.86
2011-04-011100.971105.261090.511090.51
2011-03-311101.041101.041089.461099.05
2011-03-301077.181094.891074.261094.89
2011-03-291070.121079.801060.831074.82
2011-03-281085.411085.811075.581084.52
2011-03-251093.341093.341075.971083.88
2011-03-241088.121091.961078.961079.52
2011-03-231098.351098.461081.021088.66
2011-03-221072.371099.811071.251097.61
2011-03-181038.861054.321038.461049.94
2011-03-171012.781038.61989.151025.27
2011-03-16986.821035.45986.821033.98
2011-03-151051.331051.39918.35969.63
2011-03-141133.681133.851066.991070.94
2011-03-111163.991169.981157.521157.55
2011-03-101189.811190.171173.941176.96
2011-03-091196.671202.801192.001193.97
2011-03-081190.521195.341186.771187.46
2011-03-071201.391201.391187.201190.57
2011-03-041215.091217.141204.981208.24
2011-03-031195.591200.431194.641199.50
2011-03-021203.801205.581192.171192.17
2011-03-011209.381218.921209.161218.53
2011-02-281190.491204.421183.131202.81
2011-02-251182.701191.091181.121191.01
2011-02-241191.431192.291179.131181.27
2011-02-231198.041210.371197.261197.26
2011-02-221222.171223.821208.151209.68
2011-02-211229.561232.381225.701232.38
2011-02-181231.211233.671227.761231.10
2011-02-171231.661234.441228.411231.77
2011-02-161218.371228.691218.151223.13
2011-02-151215.071219.231212.711217.15
2011-02-141207.211212.911206.301212.86
2011-02-101189.531198.921189.271196.98
2011-02-091199.451202.671191.531193.67
2011-02-081194.731195.321191.451193.67
2011-02-071192.651192.981186.881189.14
2011-02-041182.431189.571182.201182.75
2011-02-031173.881175.001170.121172.88
2011-02-021165.601177.741165.401175.51
2011-02-011156.221158.711151.721155.11
2011-01-311148.051153.631143.411150.75
2011-01-281173.741175.131159.401162.86
2011-01-271170.651176.541167.531175.47
2011-01-261171.101172.291166.591166.59
2011-01-251164.441177.781162.091174.99
2011-01-241156.021160.131150.761159.70
2011-01-211174.451174.621149.581151.69
2011-01-201178.521179.901171.261172.34
2011-01-191183.301185.961179.731184.57
2011-01-181171.471182.041170.191177.90
2011-01-171184.001184.021172.221174.30
2011-01-141180.821185.591176.301176.30
2011-01-131185.781188.141181.571185.71
2011-01-121179.261182.971174.411175.47
2011-01-111168.011174.241167.191172.04
2011-01-071169.131173.671168.061171.43
2011-01-061162.831169.101162.831169.01
2011-01-051153.421156.061149.711152.77
2011-01-041149.761154.721146.791152.93

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog